Senestech Inc (NQ: SNES )

1.570 USD UNCHANGED
Streaming Delayed Price Updated: 7:43 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.23 11.48 10.85 11.00 5,680 -0.10(-0.92%)
Dec 30, 2019 12.20 12.54 10.80 11.10 15,421 -0.70(-5.92%)
Dec 27, 2019 10.60 12.60 10.54 11.80 16,350 +1.23(+11.66%)
Dec 26, 2019 10.40 10.79 10.40 10.57 6,006 +0.07(+0.63%)
Dec 24, 2019 10.40 10.80 10.40 10.50 1,995 +0.00(+0.00%)
Dec 23, 2019 10.96 10.96 10.40 10.50 8,079 -0.31(-2.83%)
Dec 20, 2019 10.65 11.17 10.64 10.81 3,495 -0.09(-0.86%)
Dec 19, 2019 11.15 11.28 10.60 10.90 5,108 -0.23(-2.05%)
Dec 18, 2019 10.60 11.30 10.60 11.13 4,743 +0.59(+5.58%)
Dec 17, 2019 10.90 11.20 10.50 10.54 5,591 -0.17(-1.57%)
Dec 16, 2019 11.02 11.30 10.40 10.71 5,842 -0.37(-3.32%)
Dec 13, 2019 10.85 11.11 10.54 11.08 6,965 +0.28(+2.56%)
Dec 12, 2019 10.80 11.00 10.40 10.80 5,980 -0.40(-3.55%)
Dec 11, 2019 11.60 12.00 10.80 11.20 5,200 -0.40(-3.45%)
Dec 10, 2019 11.96 11.96 11.40 11.60 5,048 +0.00(+0.02%)
Dec 09, 2019 11.42 12.00 11.42 11.60 2,057 -0.11(-0.91%)
Dec 06, 2019 12.60 12.60 11.60 11.70 3,285 -0.22(-1.81%)
Dec 05, 2019 11.63 12.20 11.63 11.92 1,477 -0.08(-0.67%)
Dec 04, 2019 12.20 12.20 11.60 12.00 2,216 -0.10(-0.81%)
Dec 03, 2019 12.60 12.60 11.80 12.10 3,819 +0.10(+0.85%)
Dec 02, 2019 12.20 12.51 11.64 12.00 2,524 -0.40(-3.26%)
Nov 29, 2019 12.40 12.60 12.00 12.40 500 +0.03(+0.24%)
Nov 27, 2019 11.80 12.40 11.80 12.37 2,630 +0.17(+1.39%)
Nov 26, 2019 12.40 12.40 11.60 12.20 1,975 +0.55(+4.72%)
Nov 25, 2019 11.63 12.56 11.63 11.65 2,723 -0.29(-2.45%)
Nov 22, 2019 12.00 12.77 11.80 11.94 6,800 -0.26(-2.11%)
Nov 21, 2019 12.80 12.80 12.00 12.20 5,350 -0.35(-2.79%)
Nov 20, 2019 12.61 13.20 12.40 12.55 3,966 -0.24(-1.85%)
Nov 19, 2019 12.80 13.20 12.20 12.79 3,944 -0.03(-0.25%)
Nov 18, 2019 13.00 13.60 12.48 12.82 2,581 -0.32(-2.44%)
Nov 15, 2019 13.00 13.80 13.00 13.14 3,215 +0.14(+1.06%)
Nov 14, 2019 13.20 14.00 13.00 13.00 7,383 -0.82(-5.95%)
Nov 13, 2019 13.00 14.80 13.00 13.82 10,706 -1.58(-10.25%)
Nov 12, 2019 13.60 16.20 13.00 15.40 21,974 +1.80(+13.20%)
Nov 11, 2019 13.20 14.09 13.08 13.60 4,852 +0.00(+0.03%)
Nov 08, 2019 14.20 14.55 13.20 13.60 8,310 -0.20(-1.45%)
Nov 07, 2019 14.40 14.60 13.80 13.80 1,885 -0.61(-4.22%)
Nov 06, 2019 14.80 14.80 14.00 14.41 2,767 +0.21(+1.45%)
Nov 05, 2019 14.40 15.07 14.01 14.20 7,540 -1.12(-7.30%)
Nov 04, 2019 15.60 16.12 15.20 15.32 2,022 +0.02(+0.13%)
Nov 01, 2019 15.00 15.98 14.60 15.30 4,625 +0.93(+6.44%)
Oct 31, 2019 13.11 14.40 13.00 14.37 3,178 +1.27(+9.66%)
Oct 30, 2019 14.00 14.13 13.00 13.11 12,005 -0.85(-6.10%)
Oct 29, 2019 15.00 15.38 13.96 13.96 6,255 -0.74(-5.05%)
Oct 28, 2019 14.20 15.70 14.20 14.70 7,252 -0.70(-4.52%)
Oct 25, 2019 15.66 16.00 15.20 15.40 995 +0.17(+1.14%)
Oct 24, 2019 15.76 15.76 15.22 15.22 541 +0.22(+1.49%)
Oct 23, 2019 15.40 16.00 14.80 15.00 7,325 -0.40(-2.62%)
Oct 22, 2019 15.60 15.80 14.44 15.40 3,983 -0.40(-2.51%)
Oct 21, 2019 16.60 16.60 15.40 15.80 2,496 -0.90(-5.40%)
Oct 18, 2019 16.20 16.70 15.40 16.70 4,555 +0.35(+2.12%)
Oct 17, 2019 16.80 17.52 16.16 16.36 1,606 -0.04(-0.27%)
Oct 16, 2019 16.22 17.60 16.00 16.40 1,767 +0.00(+0.00%)
Oct 15, 2019 16.40 17.20 15.80 16.40 3,742 -0.08(-0.49%)
Oct 14, 2019 16.20 16.48 15.80 16.48 7,658 -0.35(-2.06%)
Oct 11, 2019 16.20 17.54 16.04 16.83 2,825 +0.63(+3.86%)
Oct 10, 2019 16.00 16.40 15.20 16.20 9,966 +0.20(+1.25%)
Oct 09, 2019 17.00 17.48 16.00 16.00 6,912 -1.00(-5.88%)
Oct 08, 2019 17.60 17.60 17.00 17.00 4,658 -0.80(-4.49%)
Oct 07, 2019 18.00 18.80 17.40 17.80 3,083 -0.60(-3.24%)
Oct 04, 2019 18.70 19.00 18.09 18.40 2,270 -0.05(-0.28%)
Oct 03, 2019 17.80 18.58 17.80 18.45 5,754 +1.05(+6.02%)
Oct 02, 2019 20.00 20.00 17.40 17.40 12,763 -2.59(-12.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.